1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
| date,time,code,open,high,low,close,volume,amount,adjustflag
| 2023-10-10,20231010093500000,sz.300823,15.0224558400,15.1889280900,14.8693013700,15.0624091800,2205900,49705032.0000,2
| 2023-10-10,20231010094000000,sz.300823,15.0624091800,15.3420825600,15.0291147300,15.1689514200,1299800,29798520.0000,2
| 2023-10-10,20231010094500000,sz.300823,15.1689514200,15.2621758800,15.1156803000,15.1223391900,593700,13546448.0000,2
| 2023-10-10,20231010095000000,sz.300823,15.1223391900,15.1289980800,14.9825025000,14.9958202800,522000,11788496.0000,2
| 2023-10-10,20231010095500000,sz.300823,14.9958202800,15.0024791700,14.9292313800,14.9691847200,398400,8958672.0000,2
| 2023-10-10,20231010100000000,sz.300823,14.9558669400,14.9958202800,14.7893946900,14.7893946900,628800,14054432.0000,2
| 2023-10-10,20231010100500000,sz.300823,14.7893946900,14.8626424800,14.7427824600,14.7960535800,569000,12638000.0000,2
| 2023-10-10,20231010101000000,sz.300823,14.7960535800,14.8759602600,14.7694180200,14.8626424800,243300,5411104.0000,2
| 2023-10-10,20231010101500000,sz.300823,14.8626424800,14.9558669400,14.7827358000,14.9558669400,311400,6948688.0000,2
| 2023-10-10,20231010102000000,sz.300823,14.9558669400,14.9758436100,14.8759602600,14.8892780400,152800,3423104.0000,2
| 2023-10-10,20231010102500000,sz.300823,14.8892780400,14.9358902700,14.7893946900,14.8027124700,148600,3320096.0000,2
| 2023-10-10,20231010103000000,sz.300823,14.8093713600,14.8493247000,14.7694180200,14.7760769100,257300,5715968.0000,2
| 2023-10-10,20231010103500000,sz.300823,14.7760769100,14.8093713600,14.7494413500,14.7827358000,299600,6645600.0000,2
| 2023-10-10,20231010104000000,sz.300823,14.7827358000,14.7960535800,14.6628757800,14.6961702300,453700,10021056.0000,2
| 2023-10-10,20231010104500000,sz.300823,14.6961702300,14.7427824600,14.6895113400,14.7094880100,155200,3430016.0000,2
| 2023-10-10,20231010105000000,sz.300823,14.7094880100,14.7427824600,14.7028291200,14.7228057900,114000,2519072.0000,2
| 2023-10-10,20231010105500000,sz.300823,14.7294646800,14.7427824600,14.7161469000,14.7228057900,94300,2085552.0000,2
| 2023-10-10,20231010110000000,sz.300823,14.7228057900,14.7827358000,14.7161469000,14.7694180200,95100,2105152.0000,2
| 2023-10-10,20231010110500000,sz.300823,14.7694180200,14.7760769100,14.7494413500,14.7494413500,78800,1746864.0000,2
| 2023-10-10,20231010111000000,sz.300823,14.7427824600,14.7760769100,14.7228057900,14.7760769100,87100,1928144.0000,2
| 2023-10-10,20231010111500000,sz.300823,14.7760769100,14.8160302500,14.7627591300,14.7960535800,103100,2289264.0000,2
| 2023-10-10,20231010112000000,sz.300823,14.7960535800,14.9425491600,14.7827358000,14.9159136000,185100,4140688.0000,2
| 2023-10-10,20231010112500000,sz.300823,14.9159136000,14.9159136000,14.7827358000,14.8959369300,73800,1648656.0000,2
| 2023-10-10,20231010113000000,sz.300823,14.8826191500,14.9425491600,14.8826191500,14.9159136000,178700,4004928.0000,2
| 2023-10-10,20231010130500000,sz.300823,14.9025958200,14.9025958200,14.7827358000,14.8027124700,198100,4413264.0000,2
| 2023-10-10,20231010131000000,sz.300823,14.8027124700,14.8360069200,14.7827358000,14.7827358000,92900,2065584.0000,2
| 2023-10-10,20231010131500000,sz.300823,14.7827358000,14.8426658100,14.7361235700,14.7494413500,164900,3662864.0000,2
| 2023-10-10,20231010132000000,sz.300823,14.7494413500,14.7760769100,14.7228057900,14.7694180200,136400,3019184.0000,2
| 2023-10-10,20231010132500000,sz.300823,14.7694180200,14.8493247000,14.7694180200,14.8160302500,121300,2696048.0000,2
| 2023-10-10,20231010133000000,sz.300823,14.8160302500,14.8226891400,14.7760769100,14.7827358000,93400,2075104.0000,2
| 2023-10-10,20231010133500000,sz.300823,14.7827358000,14.8493247000,14.7827358000,14.8493247000,64700,1439536.0000,2
| 2023-10-10,20231010134000000,sz.300823,14.9159136000,15.3420825600,14.8559835900,15.2621758800,725700,16562704.0000,2
| 2023-10-10,20231010134500000,sz.300823,15.2621758800,15.3087881100,15.1156803000,15.1423158600,631300,14458112.0000,2
| 2023-10-10,20231010135000000,sz.300823,15.1423158600,15.1889280900,15.1156803000,15.1289980800,249500,5680704.0000,2
| 2023-10-10,20231010135500000,sz.300823,15.1289980800,15.1356569700,15.0490914000,15.1289980800,147300,3339248.0000,2
| 2023-10-10,20231010140000000,sz.300823,15.1289980800,15.1622925300,15.1023625200,15.1090214100,132000,2998352.0000,2
| 2023-10-10,20231010140500000,sz.300823,15.1090214100,15.2288814300,15.1023625200,15.1822692000,165700,3776704.0000,2
| 2023-10-10,20231010141000000,sz.300823,15.1822692000,15.1822692000,15.1156803000,15.1356569700,118300,2689216.0000,2
| 2023-10-10,20231010141500000,sz.300823,15.1356569700,15.2688347700,15.1356569700,15.2022458700,174400,3983808.0000,2
| 2023-10-10,20231010142000000,sz.300823,15.2022458700,15.2488581000,15.1822692000,15.1822692000,171700,3925824.0000,2
| 2023-10-10,20231010142500000,sz.300823,15.1822692000,15.2355403200,15.1822692000,15.2355403200,145200,3317024.0000,2
| 2023-10-10,20231010143000000,sz.300823,15.2355403200,15.2621758800,15.2288814300,15.2288814300,210600,4821088.0000,2
| 2023-10-10,20231010143500000,sz.300823,15.2288814300,15.2488581000,15.1556336400,15.2222225400,183400,4190816.0000,2
| 2023-10-10,20231010144000000,sz.300823,15.2222225400,15.2288814300,15.1822692000,15.2089047600,201400,4599936.0000,2
| 2023-10-10,20231010144500000,sz.300823,15.2089047600,15.3154470000,15.2089047600,15.2754936600,497100,11413888.0000,2
| 2023-10-10,20231010145000000,sz.300823,15.2754936600,15.2821525500,15.2488581000,15.2555169900,295200,6767744.0000,2
| 2023-10-10,20231010145500000,sz.300823,15.2555169900,15.4286481300,15.2222225400,15.4219892400,467700,10770720.0000,2
| 2023-10-10,20231010150000000,sz.300823,15.4219892400,15.4619425800,15.4020125700,15.4552836900,543100,12578528.0000,2
|
|
